8029 (株)ルックホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,306 | 2,320 | 2,220 | 2,267 | 43,900 | 2,267 |
| 2025-04-03 | 2,333 | 2,352 | 2,331 | 2,340 | 12,600 | 2,340 |
| 2025-04-02 | 2,394 | 2,394 | 2,355 | 2,355 | 9,200 | 2,355 |
| 2025-04-01 | 2,380 | 2,390 | 2,363 | 2,378 | 8,500 | 2,378 |
| 2025-03-31 | 2,410 | 2,410 | 2,353 | 2,353 | 15,200 | 2,353 |
| 2025-03-28 | 2,410 | 2,425 | 2,400 | 2,414 | 10,300 | 2,414 |
| 2025-03-27 | 2,402 | 2,431 | 2,397 | 2,431 | 15,400 | 2,431 |
| 2025-03-26 | 2,434 | 2,434 | 2,401 | 2,415 | 18,000 | 2,415 |
| 2025-03-25 | 2,402 | 2,440 | 2,400 | 2,440 | 11,500 | 2,440 |
| 2025-03-24 | 2,381 | 2,408 | 2,381 | 2,397 | 16,900 | 2,397 |
| 2025-03-21 | 2,391 | 2,391 | 2,371 | 2,381 | 5,100 | 2,381 |
| 2025-03-19 | 2,381 | 2,402 | 2,373 | 2,384 | 8,900 | 2,384 |
| 2025-03-18 | 2,365 | 2,397 | 2,365 | 2,382 | 17,600 | 2,382 |
| 2025-03-17 | 2,369 | 2,377 | 2,347 | 2,355 | 13,000 | 2,355 |
| 2025-03-14 | 2,345 | 2,363 | 2,327 | 2,363 | 18,900 | 2,363 |
| 2025-03-13 | 2,323 | 2,345 | 2,323 | 2,345 | 12,700 | 2,345 |
| 2025-03-12 | 2,297 | 2,322 | 2,290 | 2,322 | 17,000 | 2,322 |
| 2025-03-11 | 2,280 | 2,285 | 2,253 | 2,285 | 7,800 | 2,285 |
| 2025-03-10 | 2,307 | 2,307 | 2,286 | 2,299 | 5,900 | 2,299 |
| 2025-03-07 | 2,299 | 2,299 | 2,266 | 2,285 | 9,900 | 2,285 |
| 2025-03-06 | 2,302 | 2,313 | 2,286 | 2,303 | 10,000 | 2,303 |
| 2025-03-05 | 2,260 | 2,305 | 2,260 | 2,286 | 19,300 | 2,286 |
| 2025-03-04 | 2,278 | 2,278 | 2,237 | 2,270 | 7,300 | 2,270 |
| 2025-03-03 | 2,259 | 2,275 | 2,250 | 2,275 | 13,000 | 2,275 |
| 2025-02-28 | 2,258 | 2,258 | 2,181 | 2,238 | 18,400 | 2,238 |
| 2025-02-27 | 2,234 | 2,260 | 2,234 | 2,260 | 7,200 | 2,260 |
| 2025-02-26 | 2,240 | 2,243 | 2,212 | 2,238 | 12,000 | 2,238 |
| 2025-02-25 | 2,236 | 2,260 | 2,236 | 2,240 | 10,400 | 2,240 |
| 2025-02-21 | 2,254 | 2,257 | 2,222 | 2,231 | 14,200 | 2,231 |
| 2025-02-20 | 2,267 | 2,269 | 2,250 | 2,267 | 11,400 | 2,267 |
| 2025-02-19 | 2,276 | 2,295 | 2,257 | 2,267 | 9,400 | 2,267 |
| 2025-02-18 | 2,300 | 2,300 | 2,270 | 2,276 | 8,700 | 2,276 |
| 2025-02-17 | 2,276 | 2,320 | 2,263 | 2,288 | 20,500 | 2,288 |
| 2025-02-14 | 2,288 | 2,289 | 2,251 | 2,251 | 13,000 | 2,251 |
| 2025-02-13 | 2,259 | 2,290 | 2,245 | 2,282 | 17,600 | 2,282 |
| 2025-02-12 | 2,249 | 2,255 | 2,231 | 2,243 | 12,400 | 2,243 |
| 2025-02-10 | 2,235 | 2,242 | 2,226 | 2,235 | 7,600 | 2,235 |
| 2025-02-07 | 2,249 | 2,249 | 2,226 | 2,238 | 11,700 | 2,238 |
| 2025-02-06 | 2,228 | 2,248 | 2,228 | 2,246 | 14,300 | 2,246 |
| 2025-02-05 | 2,208 | 2,229 | 2,208 | 2,222 | 18,500 | 2,222 |
| 2025-02-04 | 2,203 | 2,205 | 2,186 | 2,187 | 12,000 | 2,187 |
| 2025-02-03 | 2,241 | 2,245 | 2,166 | 2,170 | 30,500 | 2,170 |
| 2025-01-31 | 2,250 | 2,259 | 2,240 | 2,245 | 13,300 | 2,245 |
| 2025-01-30 | 2,235 | 2,252 | 2,226 | 2,249 | 17,500 | 2,249 |
| 2025-01-29 | 2,239 | 2,239 | 2,214 | 2,222 | 12,000 | 2,222 |
| 2025-01-28 | 2,222 | 2,240 | 2,222 | 2,238 | 8,300 | 2,238 |
| 2025-01-27 | 2,226 | 2,240 | 2,221 | 2,221 | 16,700 | 2,221 |
| 2025-01-24 | 2,217 | 2,222 | 2,210 | 2,216 | 9,700 | 2,216 |
| 2025-01-23 | 2,223 | 2,237 | 2,201 | 2,203 | 15,500 | 2,203 |
| 2025-01-22 | 2,222 | 2,239 | 2,208 | 2,227 | 15,000 | 2,227 |
| 2025-01-21 | 2,234 | 2,237 | 2,201 | 2,207 | 16,400 | 2,207 |
| 2025-01-20 | 2,210 | 2,233 | 2,210 | 2,224 | 16,000 | 2,224 |
| 2025-01-17 | 2,184 | 2,210 | 2,160 | 2,198 | 20,000 | 2,198 |
| 2025-01-16 | 2,191 | 2,206 | 2,170 | 2,184 | 19,300 | 2,184 |
| 2025-01-15 | 2,181 | 2,210 | 2,181 | 2,203 | 19,300 | 2,203 |
| 2025-01-14 | 2,205 | 2,205 | 2,170 | 2,181 | 45,500 | 2,181 |
| 2025-01-10 | 2,195 | 2,215 | 2,165 | 2,201 | 33,100 | 2,201 |
| 2025-01-09 | 2,146 | 2,195 | 2,142 | 2,195 | 67,200 | 2,195 |
| 2025-01-08 | 2,262 | 2,262 | 2,126 | 2,135 | 114,300 | 2,135 |
| 2025-01-07 | 2,253 | 2,300 | 2,250 | 2,264 | 70,700 | 2,264 |
| 2025-01-06 | 2,321 | 2,324 | 2,250 | 2,250 | 81,500 | 2,250 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1988-06-27]1株→1.06株 [1985-12-26]1株→1.06株